Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2020 | USD | 8.11 | 8.32 | 7.87 | 8.12 | 8.12 | -0.06 (-0.73%) | 56,600 |
30 Jul 2020 | USD | 8.13 | 8.28 | 8 | 8.18 | 8.18 | -0.11 (-1.33%) | 25,576 |
29 Jul 2020 | USD | 8.28 | 8.45 | 8.17 | 8.29 | 8.29 | +0.01 (+0.12%) | 29,311 |
28 Jul 2020 | USD | 8.21 | 8.3 | 8.18 | 8.28 | 8.28 | -0.01 (-0.12%) | 40,117 |
27 Jul 2020 | USD | 8.61 | 8.61 | 8.26 | 8.29 | 8.29 | -0.33 (-3.83%) | 35,327 |
24 Jul 2020 | USD | 8.72 | 8.8899 | 8.52 | 8.62 | 8.62 | -0.07 (-0.81%) | 32,303 |
23 Jul 2020 | USD | 8.57 | 8.9 | 8.57 | 8.69 | 8.69 | +0.1 (+1.16%) | 25,698 |
22 Jul 2020 | USD | 8.75 | 8.9 | 8.48 | 8.59 | 8.59 | -0.24 (-2.72%) | 39,920 |
21 Jul 2020 | USD | 8.89 | 9.02 | 8.76 | 8.83 | 8.83 | -0.02 (-0.23%) | 79,158 |
20 Jul 2020 | USD | 8.71 | 8.85 | 8.6152 | 8.85 | 8.85 | +0.14 (+1.61%) | 48,356 |
17 Jul 2020 | USD | 8.5 | 8.78 | 8.39 | 8.71 | 8.71 | +0.33 (+3.94%) | 66,200 |
16 Jul 2020 | USD | 8.3 | 8.43 | 8.27 | 8.38 | 8.38 | +0.01 (+0.12%) | 31,100 |
15 Jul 2020 | USD | 8.22 | 8.6 | 8.14 | 8.37 | 8.37 | +0.34 (+4.23%) | 81,200 |
14 Jul 2020 | USD | 7.74 | 8.12 | 7.74 | 8.03 | 8.03 | +0.25 (+3.21%) | 67,400 |
13 Jul 2020 | USD | 7.86 | 7.96 | 7.74 | 7.78 | 7.78 | +0.03 (+0.39%) | 71,000 |
10 Jul 2020 | USD | 7.66 | 7.89 | 7.65 | 7.75 | 7.75 | +0.1 (+1.31%) | 55,400 |
9 Jul 2020 | USD | 7.83 | 7.83 | 7.55 | 7.65 | 7.65 | -0.19 (-2.42%) | 90,400 |
8 Jul 2020 | USD | 8.01 | 8.08 | 7.74 | 7.84 | 7.84 | -0.19 (-2.37%) | 69,800 |
7 Jul 2020 | USD | 8.27 | 8.34 | 8 | 8.03 | 8.03 | -0.37 (-4.40%) | 43,500 |
6 Jul 2020 | USD | 8.44 | 8.47 | 8.24 | 8.4 | 8.4 | +0.12 (+1.45%) | 40,200 |
2 Jul 2020 | USD | 8.31 | 8.41 | 8.24 | 8.28 | 8.28 | +0.13 (+1.60%) | 30,500 |
1 Jul 2020 | USD | 8.44 | 8.52 | 8.14 | 8.15 | 8.15 | -0.28 (-3.32%) | 51,000 |
30 Jun 2020 | USD | 8.19 | 8.47 | 8.12 | 8.43 | 8.43 | +0.22 (+2.68%) | 74,400 |
29 Jun 2020 | USD | 8.15 | 8.24 | 8.05 | 8.21 | 8.21 | +0.15 (+1.86%) | 68,400 |
26 Jun 2020 | USD | 7.71 | 8.25 | 7.56 | 8.06 | 8.06 | +0.24 (+3.07%) | 275,800 |
25 Jun 2020 | USD | 7.79 | 7.93 | 7.63 | 7.82 | 7.82 | -0.05 (-0.64%) | 79,400 |
24 Jun 2020 | USD | 7.78 | 8.05 | 7.78 | 7.87 | 7.87 | -0.07 (-0.88%) | 91,100 |
23 Jun 2020 | USD | 8.17 | 8.17 | 7.87 | 7.94 | 7.94 | -0.16 (-1.98%) | 267,500 |
22 Jun 2020 | USD | 7.75 | 8.21 | 7.75 | 8.1 | 8.1 | +0.31 (+3.98%) | 168,700 |
19 Jun 2020 | USD | 8.05 | 8.16 | 7.75 | 7.79 | 7.79 | -0.17 (-2.14%) | 204,400 |